Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 0.550 | 0.724 | 0.510 | 0.540 | 0.540 | 40,895 |
| 2023-09-27 | 0.600 | 0.700 | 0.530 | 0.550 | 0.550 | 72,884 |
| 2023-09-26 | 1.430 | 1.430 | 0.800 | 0.800 | 0.800 | 50,316 |
| 2023-09-25 | 2.960 | 2.960 | 2.170 | 2.170 | 2.170 | 17,728 |
| 2023-09-22 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 1,438 |
| 2023-09-21 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 1,702 |
| 2023-09-20 | 2.980 | 3.000 | 2.900 | 2.900 | 2.900 | 1,453 |
| 2023-09-19 | 3.000 | 3.120 | 2.900 | 3.000 | 3.000 | 3,550 |
| 2023-09-18 | 3.120 | 3.160 | 3.000 | 3.000 | 3.000 | 3,573 |
| 2023-09-15 | 3.300 | 3.350 | 3.170 | 3.170 | 3.170 | 3,843 |
| 2023-09-14 | 3.260 | 3.420 | 3.210 | 3.300 | 3.300 | 1,101 |
| 2023-09-13 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 662 |
| 2023-09-12 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 2,245 |
| 2023-09-11 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 1,812 |
| 2023-09-08 | 3.330 | 3.470 | 3.300 | 3.300 | 3.300 | 5,756 |
| 2023-09-07 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 398 |
| 2023-09-06 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 1,540 |
| 2023-09-05 | 3.400 | 3.470 | 3.360 | 3.360 | 3.360 | 497 |
| 2023-09-04 | 3.500 | 3.560 | 3.400 | 3.400 | 3.400 | 3,752 |
| 2023-09-01 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 193 |
| 2023-08-31 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 1,008 |
| 2023-08-30 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 1,767 |
| 2023-08-29 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 61 |
| 2023-08-28 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 613 |
| 2023-08-25 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 1,511 |
| 2023-08-24 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 415 |
| 2023-08-23 | 3.410 | 3.670 | 3.410 | 3.650 | 3.650 | 890 |
| 2023-08-22 | 3.410 | 3.550 | 3.400 | 3.410 | 3.410 | 1,103 |
| 2023-08-21 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 969 |
| 2023-08-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,036 |
| 2023-08-17 | 3.310 | 3.330 | 3.300 | 3.300 | 3.300 | 822 |
| 2023-08-16 | 3.300 | 3.400 | 3.300 | 3.310 | 3.310 | 2,489 |
| 2023-08-15 | 3.220 | 3.420 | 3.170 | 3.300 | 3.300 | 6,291 |
| 2023-08-14 | 3.360 | 3.360 | 3.180 | 3.260 | 3.260 | 3,596 |
| 2023-08-11 | 3.520 | 3.520 | 3.300 | 3.360 | 3.360 | 5,466 |
| 2023-08-10 | 3.650 | 3.650 | 3.430 | 3.450 | 3.450 | 9,927 |
| 2023-08-09 | 3.690 | 3.730 | 3.420 | 3.450 | 3.450 | 8,685 |
| 2023-08-08 | 3.800 | 3.840 | 3.540 | 3.690 | 3.690 | 3,531 |
| 2023-08-07 | 3.820 | 3.820 | 3.460 | 3.780 | 3.780 | 6,949 |
| 2023-08-04 | 4.020 | 4.020 | 3.670 | 3.780 | 3.780 | 5,894 |
| 2023-08-03 | 4.070 | 4.070 | 3.980 | 3.980 | 3.980 | 694 |
| 2023-08-02 | 4.120 | 4.120 | 3.820 | 4.070 | 4.070 | 5,846 |
| 2023-08-01 | 4.350 | 4.490 | 4.130 | 4.150 | 4.150 | 3,134 |
| 2023-07-31 | 4.550 | 4.550 | 4.350 | 4.350 | 4.350 | 5,662 |
| 2023-07-28 | 4.550 | 4.590 | 4.530 | 4.550 | 4.550 | 826 |
| 2023-07-27 | 4.540 | 4.600 | 4.500 | 4.540 | 4.540 | 1,160 |
| 2023-07-26 | 4.600 | 4.620 | 4.500 | 4.500 | 4.500 | 673 |
| 2023-07-25 | 4.600 | 4.620 | 4.540 | 4.620 | 4.620 | 605 |
| 2023-07-24 | 4.600 | 4.620 | 4.500 | 4.580 | 4.580 | 1,804 |
| 2023-07-21 | 4.540 | 4.580 | 4.500 | 4.580 | 4.580 | 554 |
| 2023-07-20 | 4.550 | 4.570 | 4.500 | 4.540 | 4.540 | 1,255 |
| 2023-07-19 | 4.500 | 4.560 | 4.500 | 4.550 | 4.550 | 901 |
| 2023-07-18 | 4.630 | 4.630 | 4.510 | 4.510 | 4.510 | 3,604 |
| 2023-07-17 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 1,753 |
| 2023-07-14 | 4.610 | 4.690 | 4.590 | 4.600 | 4.600 | 1,355 |
| 2023-07-13 | 4.800 | 4.800 | 4.530 | 4.600 | 4.600 | 10,280 |
| 2023-07-12 | 4.890 | 4.900 | 4.820 | 4.820 | 4.820 | 1,513 |
| 2023-07-11 | 4.800 | 5.080 | 4.800 | 4.900 | 4.900 | 1,533 |
| 2023-07-10 | 4.840 | 5.100 | 4.660 | 4.680 | 4.680 | 9,148 |
| 2023-07-07 | 4.760 | 4.790 | 4.760 | 4.760 | 4.760 | 342 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.